Menu

AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Loading data
High Low
Performance Indicators 21/01/2021
MarketSecond
High Price0.56
Last Closing0.56
No. of Transactions144
SectorReal Estate
Low Price0.54
Opening Price0.56
No. of Shares337,419
Div5.30
Change-0.01
Closing Price0.55
Average Price0.55
P/E10.95
Value Traded185,838

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2021 0.56 0.54 0.55 185,838 144 337,419
20/01/2021 0.57 0.56 0.56 70,465 80 125,465
19/01/2021 0.57 0.56 0.57 214,128 155 378,435
18/01/2021 0.56 0.53 0.56 244,740 136 445,268
17/01/2021 0.55 0.53 0.54 315,777 159 588,367
14/01/2021 0.53 0.52 0.53 68,153 59 131,060
13/01/2021 0.53 0.51 0.53 123,159 49 236,912
12/01/2021 0.52 0.51 0.51 26,209 15 51,389
11/01/2021 0.52 0.51 0.51 20,991 14 40,494
10/01/2021 0.53 0.51 0.52 57,662 35 111,052
07/01/2021 0.53 0.51 0.53 126,644 93 243,747
06/01/2021 0.52 0.50 0.51 39,942 35 78,250
05/01/2021 0.51 0.50 0.51 29,439 20 57,754
04/01/2021 0.51 0.50 0.50 4,559 6 9,010
03/01/2021 0.52 0.50 0.50 8,835 16 17,411
31/12/2020 0.51 0.49 0.51 67,008 41 134,778
30/12/2020 0.50 0.49 0.49 21,910 37 43,934
29/12/2020 0.50 0.49 0.49 50,601 30 103,226
28/12/2020 0.50 0.49 0.49 46,866 42 95,638
27/12/2020 0.50 0.49 0.49 76,293 59 155,655
Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2021 0.57 0.53 0.55 1,030,947 674 1,874,954
10/01/2021 0.53 0.51 0.53 296,174 172 570,907
03/01/2021 0.53 0.50 0.53 209,419 170 406,172
27/12/2020 0.51 0.49 0.51 262,678 209 533,231
20/12/2020 0.53 0.49 0.50 826,871 565 1,620,867
13/12/2020 0.50 0.47 0.50 150,472 145 310,286
06/12/2020 0.49 0.47 0.49 125,422 128 263,928
29/11/2020 0.50 0.45 0.48 469,127 335 980,297
22/11/2020 0.46 0.44 0.46 87,151 66 193,687
15/11/2020 0.45 0.44 0.45 114,189 75 256,969
08/11/2020 0.45 0.44 0.45 54,724 27 124,346
01/11/2020 0.45 0.44 0.45 46,661 62 105,442
25/10/2020 0.45 0.44 0.45 47,102 44 105,707
18/10/2020 0.46 0.44 0.46 110,129 167 246,079
11/10/2020 0.47 0.44 0.46 169,874 203 371,256
04/10/2020 0.47 0.44 0.47 599,137 302 1,330,203
27/09/2020 0.46 0.45 0.46 149,832 99 332,794
20/09/2020 0.46 0.45 0.46 90,143 49 200,314
13/09/2020 0.46 0.45 0.45 64,510 69 142,785
06/09/2020 0.47 0.45 0.47 103,095 87 224,381
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
01/09/2020 0.47 0.45 0.46 433,961 330 958,872
04/08/2020 0.47 0.45 0.45 499,290 397 1,099,407
01/07/2020 0.49 0.44 0.45 527,199 462 1,141,695
01/06/2020 0.51 0.44 0.49 1,103,621 832 2,344,088
10/05/2020 0.46 0.40 0.45 426,120 327 1,016,719
01/03/2020 0.51 0.45 0.45 606,464 433 1,230,366
02/02/2020 0.55 0.51 0.53 976,119 682 1,841,370
02/01/2020 0.54 0.48 0.52 1,865,667 1,286 3,659,273
01/12/2019 0.50 0.46 0.48 1,312,058 1,007 2,737,226
03/11/2019 0.48 0.45 0.46 504,014 513 1,089,942
01/10/2019 0.46 0.44 0.45 261,738 353 582,865
01/09/2019 0.46 0.44 0.44 296,638 343 664,394
01/08/2019 0.46 0.44 0.45 521,551 459 1,154,017
01/07/2019 0.47 0.45 0.45 1,144,098 1,075 2,514,564
02/06/2019 0.48 0.45 0.45 929,223 887 2,018,377
01/05/2019 0.47 0.42 0.47 656,879 760 1,474,864
01/04/2019 0.54 0.43 0.44 2,619,718 2,197 5,230,703